Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provision Holding (OP: PVHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.0899 0.0900 0.0899 0.0900 12,000 +0.00(+0.22%)
Jul 30, 2015 0.0899 0.0899 0.0897 0.0898 28,400 +0.01(+15.28%)
Jul 29, 2015 0.0799 0.0799 0.0770 0.0779 66,992 -0.00(-2.50%)
Jul 27, 2015 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Jul 24, 2015 0.0800 0.0890 0.0800 0.0800 91,000 +0.00(+0.13%)
Jul 23, 2015 0.0800 0.0848 0.0701 0.0799 66,200 -0.00(-3.73%)
Jul 22, 2015 0.0939 0.0939 0.0740 0.0830 69,264 -0.01(-7.68%)
Jul 21, 2015 0.0800 0.0899 0.0771 0.0899 63,736 -0.00(-3.33%)
Jul 20, 2015 0.0930 0.0930 0.0800 0.0930 189,000 -0.00(-1.06%)
Jul 17, 2015 0.0940 0.0940 0.0799 0.0940 59,300 +0.00(+4.56%)
Jul 16, 2015 0.0771 0.0899 0.0770 0.0899 38,200 +0.00(+2.28%)
Jul 15, 2015 0.0839 0.0879 0.0839 0.0879 33,585 +0.00(+4.77%)
Jul 14, 2015 0.0750 0.0839 0.0750 0.0839 20,900 -0.01(-6.78%)
Jul 13, 2015 0.0800 0.0900 0.0660 0.0900 90,885 +0.02(+28.57%)
Jul 10, 2015 0.0800 0.0800 0.0700 0.0700 8,700 -0.01(-12.50%)
Jul 09, 2015 0.0900 0.0900 0.0541 0.0800 77,100 +0.01(+6.67%)
Jul 08, 2015 0.0850 0.0900 0.0540 0.0750 157,100 -0.01(-13.34%)
Jul 07, 2015 0.0900 0.0890 0.0866 161,558 -0.00(-2.75%)
Jul 06, 2015 0.0850 0.0948 0.0850 0.0890 83,000 -0.01(-6.22%)
Jul 01, 2015 0.0949 0.0949 0.0949 0 +0.01(+11.65%)
Jun 30, 2015 0.0850 0.0850 0.0819 0.0850 83,710 -0.01(-10.34%)
Jun 29, 2015 0.0949 0.0949 0.0820 0.0948 145,167 +0.00(+5.33%)
Jun 26, 2015 0.0890 0.0949 0.0890 0.0900 42,000 -0.01(-5.36%)
Jun 25, 2015 0.0920 0.0951 0.0890 0.0951 32,400 +0.00(+3.37%)
Jun 24, 2015 0.0920 0.0920 0.0815 0.0920 56,762 +0.00(+4.66%)
Jun 23, 2015 0.0899 0.0899 0.0851 0.0879 71,150 -0.01(-7.47%)
Jun 22, 2015 0.0900 0.0950 0.0900 0.0950 55,000 +0.01(+7.95%)
Jun 19, 2015 0.0880 0.0880 0.0880 0.0880 10,042 +0.00(+0.00%)
Jun 18, 2015 0.1019 0.1019 0.0880 0.0880 31,900 +0.00(+3.53%)
Jun 17, 2015 0.0890 0.0890 0.0848 0.0850 43,700 -0.01(-12.37%)
Jun 16, 2015 0.0861 0.0970 0.0850 0.0970 104,900 +0.00(+0.00%)
Jun 15, 2015 0.0920 0.0970 0.0920 0.0970 23,750 -0.00(-1.02%)
Jun 12, 2015 0.0850 0.0980 0.0850 0.0980 40,700 -0.00(-1.01%)
Jun 11, 2015 0.0874 0.0990 0.0850 0.0990 16,370 +0.01(+13.27%)
Jun 10, 2015 0.0789 0.0874 0.0762 0.0874 68,475 +0.00(+4.17%)
Jun 09, 2015 0.0800 0.0839 0.0700 0.0839 50,521 -0.00(-4.00%)
Jun 08, 2015 0.0875 0.0875 0.0800 0.0874 65,000 -0.00(-2.89%)
Jun 05, 2015 0.0825 0.0905 0.0825 0.0900 55,000 +0.00(+0.67%)
Jun 03, 2015 0.0894 0.0894 0.0894 0 -0.00(-0.67%)
Jun 02, 2015 0.0900 0.0900 0.0900 0.0900 3,660 -0.01(-10.00%)
May 29, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
May 28, 2015 0.0800 0.0999 0.0800 0.0999 30,650 +0.01(+14.04%)
May 27, 2015 0.0876 0.0980 0.0876 0.0876 33,940 -0.01(-11.52%)
May 26, 2015 0.0990 0.0990 0.0990 0.0990 1,600 +0.00(+4.21%)
May 22, 2015 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
May 21, 2015 0.0890 0.0999 0.0890 0.0990 152,100 -0.00(-0.80%)
May 20, 2015 0.1000 0.1000 0.0775 0.0998 201,216 +0.01(+10.89%)
May 19, 2015 0.0929 0.0929 0.0870 0.0900 56,000 -0.00(-5.06%)
May 18, 2015 0.0900 0.0948 0.0857 0.0948 36,000 +0.00(+0.85%)
May 15, 2015 0.0877 0.0949 0.0877 0.0940 45,826 +0.00(+4.68%)
May 14, 2015 0.1000 0.1000 0.0751 0.0898 106,500 -0.01(-10.20%)
May 13, 2015 0.1000 0.1000 0.0950 0.1000 83,000 +0.00(+0.00%)
May 12, 2015 0.1165 0.1165 0.0850 0.1000 135,387 -0.02(-13.72%)
May 11, 2015 0.0999 0.1159 0.0930 0.1159 109,131 +0.02(+22.00%)
May 08, 2015 0.1072 0.1072 0.0930 0.0950 48,869 +0.00(+0.50%)
May 07, 2015 0.0931 0.0945 0.0931 0.0945 31,668 -0.02(-14.06%)
May 06, 2015 0.1058 0.1100 0.1000 0.1100 73,300 +0.00(+3.87%)
May 05, 2015 0.1060 0.1060 0.0931 0.1059 35,866 +0.01(+8.50%)
May 04, 2015 0.1100 0.1100 0.0976 0.0976 12,500 -0.01(-11.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.